Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 107.25 | 108.05 | 102.10 | 102.15 | 102.15 | 85,527 |
24 Apr 2024 | 108.85 | 109.20 | 106.30 | 106.98 | 106.98 | 9,375 |
23 Apr 2024 | 110.88 | 111.25 | 107.75 | 108.34 | 108.34 | 43,408 |
22 Apr 2024 | 110.25 | 110.85 | 108.05 | 110.15 | 110.15 | 104,617 |
19 Apr 2024 | 105.70 | 110.15 | 105.25 | 108.54 | 108.54 | 40,026 |
18 Apr 2024 | 107.90 | 108.40 | 104.45 | 105.42 | 105.42 | 38,110 |
17 Apr 2024 | 107.07 | 108.55 | 105.45 | 107.85 | 107.85 | 25,080 |
16 Apr 2024 | 107.20 | 108.35 | 105.60 | 107.40 | 107.40 | 149,316 |
15 Apr 2024 | 108.95 | 110.05 | 107.85 | 108.20 | 108.20 | 46,925 |
12 Apr 2024 | 110.85 | 111.40 | 109.20 | 110.13 | 110.13 | 139,844 |
11 Apr 2024 | 112.75 | 114.25 | 108.35 | 109.65 | 109.65 | 260,182 |
10 Apr 2024 | 114.75 | 114.90 | 111.60 | 112.48 | 112.48 | 79,164 |
09 Apr 2024 | 116.07 | 116.35 | 113.25 | 115.21 | 115.21 | 10,878 |
08 Apr 2024 | 114.68 | 116.60 | 110.90 | 115.43 | 115.43 | 47,416 |
05 Apr 2024 | 113.22 | 114.50 | 111.58 | 112.13 | 112.13 | 46,420 |
04 Apr 2024 | 112.15 | 114.60 | 111.24 | 113.52 | 113.52 | 22,535 |
03 Apr 2024 | 105.57 | 113.80 | 105.45 | 112.69 | 112.69 | 79,965 |
02 Apr 2024 | 104.97 | 106.95 | 103.40 | 104.90 | 104.90 | 63,981 |
28 Mar 2024 | 108.57 | 109.35 | 103.75 | 106.43 | 106.43 | 319,214 |
27 Mar 2024 | 107.68 | 108.40 | 105.10 | 106.82 | 106.82 | 68,109 |
26 Mar 2024 | 108.30 | 109.15 | 106.25 | 107.82 | 107.82 | 27,238 |
25 Mar 2024 | 109.80 | 109.85 | 107.60 | 108.31 | 108.31 | 16,784 |
22 Mar 2024 | 108.07 | 111.95 | 108.45 | 111.01 | 111.01 | 39,577 |
21 Mar 2024 | 109.97 | 111.95 | 108.20 | 109.12 | 109.12 | 55,377 |
20 Mar 2024 | 105.65 | 108.10 | 105.25 | 105.49 | 105.49 | 144,130 |
19 Mar 2024 | 106.15 | 108.30 | 106.10 | 108.30 | 108.30 | 182,860 |
18 Mar 2024 | 107.75 | 109.05 | 105.65 | 107.26 | 107.26 | 34,706 |
15 Mar 2024 | 105.15 | 108.75 | 104.00 | 107.31 | 107.31 | 48,728 |
14 Mar 2024 | 107.72 | 109.75 | 104.30 | 104.65 | 104.65 | 362,208 |
13 Mar 2024 | 109.90 | 112.35 | 108.05 | 108.45 | 108.45 | 154,093 |
12 Mar 2024 | 108.10 | 113.50 | 106.00 | 109.87 | 109.87 | 310,829 |
11 Mar 2024 | 103.82 | 105.25 | 102.35 | 103.54 | 103.54 | 210,583 |
08 Mar 2024 | 106.22 | 106.90 | 103.80 | 105.06 | 105.06 | 444,994 |
07 Mar 2024 | 102.68 | 106.65 | 102.00 | 105.52 | 105.52 | 64,389 |
06 Mar 2024 | 100.82 | 104.60 | 100.85 | 104.00 | 104.00 | 450,030 |
05 Mar 2024 | 102.30 | 102.25 | 100.45 | 101.16 | 101.16 | 83,819 |
04 Mar 2024 | 104.60 | 105.00 | 101.75 | 102.17 | 102.17 | 44,582 |
01 Mar 2024 | 101.32 | 105.35 | 101.10 | 104.59 | 104.59 | 534,238 |
29 Feb 2024 | 99.90 | 102.40 | 98.90 | 101.05 | 101.05 | 744,416 |
28 Feb 2024 | 99.56 | 102.50 | 99.70 | 100.41 | 100.41 | 324,913 |
27 Feb 2024 | 97.03 | 99.66 | 96.28 | 98.15 | 98.15 | 19,654 |
26 Feb 2024 | 97.30 | 97.48 | 96.14 | 96.75 | 96.75 | 9,277 |
23 Feb 2024 | 98.31 | 99.32 | 95.98 | 97.25 | 97.25 | 42,211 |
22 Feb 2024 | 99.99 | 100.60 | 96.68 | 96.96 | 96.96 | 70,092 |
21 Feb 2024 | 99.18 | 100.30 | 98.22 | 99.36 | 99.36 | 79,201 |
20 Feb 2024 | 101.88 | 103.30 | 98.70 | 100.00 | 100.00 | 87,608 |
19 Feb 2024 | 101.10 | 102.31 | 100.20 | 100.49 | 100.49 | 34,686 |
16 Feb 2024 | 100.07 | 101.51 | 99.98 | 101.07 | 101.07 | 184,541 |
15 Feb 2024 | 97.27 | 99.36 | 96.08 | 97.96 | 97.96 | 11,986 |
14 Feb 2024 | 96.71 | 97.54 | 95.98 | 96.90 | 96.90 | 198,066 |
13 Feb 2024 | 97.95 | 99.02 | 95.22 | 97.01 | 97.01 | 57,317 |
12 Feb 2024 | 96.83 | 99.60 | 96.62 | 99.16 | 99.16 | 46,433 |
09 Feb 2024 | 100.28 | 100.50 | 96.24 | 98.01 | 98.01 | 25,384 |
08 Feb 2024 | 99.93 | 101.80 | 100.09 | 100.36 | 100.36 | 47,425 |
07 Feb 2024 | 102.70 | 103.45 | 99.80 | 100.68 | 100.68 | 44,613 |
06 Feb 2024 | 104.03 | 103.80 | 98.98 | 102.84 | 102.84 | 158,588 |
05 Feb 2024 | 102.63 | 105.00 | 101.25 | 103.96 | 103.96 | 83,800 |
02 Feb 2024 | 102.13 | 102.90 | 101.15 | 102.00 | 102.00 | 176,891 |
01 Feb 2024 | 99.04 | 102.10 | 99.00 | 100.92 | 100.92 | 174,074 |
31 Jan 2024 | 100.10 | 102.70 | 98.40 | 101.43 | 101.43 | 175,573 |
30 Jan 2024 | 102.30 | 102.20 | 100.23 | 100.56 | 100.56 | 32,044 |
29 Jan 2024 | 97.75 | 102.35 | 96.92 | 101.82 | 101.82 | 66,689 |
26 Jan 2024 | 99.88 | 101.80 | 98.94 | 100.65 | 100.65 | 96,048 |
25 Jan 2024 | 100.75 | 102.00 | 97.84 | 99.65 | 99.65 | 10,943 |
24 Jan 2024 | 102.32 | 102.45 | 99.08 | 101.38 | 101.38 | 554,072 |
23 Jan 2024 | 96.36 | 100.25 | 96.42 | 99.76 | 99.76 | 81,561 |
22 Jan 2024 | 95.20 | 96.26 | 94.60 | 95.52 | 95.52 | 149,727 |
19 Jan 2024 | 95.14 | 96.14 | 94.12 | 94.75 | 94.75 | 36,096 |
18 Jan 2024 | 92.43 | 95.16 | 91.90 | 93.49 | 93.49 | 43,440 |
17 Jan 2024 | 92.78 | 96.06 | 90.30 | 92.93 | 92.93 | 237,485 |
16 Jan 2024 | 95.04 | 96.74 | 94.22 | 95.64 | 95.64 | 70,712 |
15 Jan 2024 | 98.65 | 100.30 | 95.70 | 96.34 | 96.34 | 108,307 |
12 Jan 2024 | 100.13 | 101.75 | 98.92 | 101.70 | 101.70 | 37,407 |
11 Jan 2024 | 102.65 | 103.35 | 101.05 | 102.22 | 102.22 | 35,439 |
10 Jan 2024 | 104.07 | 105.05 | 101.55 | 102.13 | 102.13 | 40,758 |
09 Jan 2024 | 108.82 | 109.00 | 104.28 | 107.14 | 107.14 | 37,727 |
08 Jan 2024 | 105.53 | 108.51 | 104.85 | 106.62 | 106.62 | 20,712 |
05 Jan 2024 | 104.03 | 106.20 | 103.40 | 105.06 | 105.06 | 183,496 |
04 Jan 2024 | 106.20 | 108.05 | 104.10 | 106.54 | 106.54 | 44,075 |
03 Jan 2024 | 113.35 | 114.05 | 107.15 | 110.60 | 110.60 | 49,939 |
02 Jan 2024 | 114.75 | 115.50 | 112.60 | 113.37 | 113.37 | 11,217 |
29 Dec 2023 | 114.28 | 115.15 | 113.40 | 113.89 | 113.89 | 10,840 |
28 Dec 2023 | 115.40 | 115.55 | 114.00 | 114.45 | 114.45 | 4,153 |
27 Dec 2023 | 114.25 | 115.90 | 113.30 | 114.50 | 114.50 | 3,212 |
22 Dec 2023 | 113.93 | 115.10 | 113.55 | 114.11 | 114.11 | 29,627 |
21 Dec 2023 | 114.78 | 114.95 | 113.55 | 114.37 | 114.37 | 50,420 |
20 Dec 2023 | 114.50 | 116.25 | 113.60 | 115.82 | 115.82 | 28,457 |
19 Dec 2023 | 111.18 | 114.50 | 110.55 | 114.14 | 114.14 | 23,353 |
18 Dec 2023 | 114.50 | 116.00 | 113.25 | 114.06 | 114.06 | 42,131 |
15 Dec 2023 | 115.10 | 116.85 | 113.95 | 115.09 | 115.09 | 12,178 |
14 Dec 2023 | 111.20 | 115.35 | 107.65 | 114.31 | 114.31 | 62,432 |
13 Dec 2023 | 110.75 | 113.05 | 104.00 | 108.09 | 108.09 | 45,324 |
12 Dec 2023 | 112.65 | 112.90 | 110.20 | 110.84 | 110.84 | 65,126 |
11 Dec 2023 | 110.32 | 112.75 | 109.50 | 112.03 | 112.03 | 61,502 |
08 Dec 2023 | 109.57 | 111.35 | 108.25 | 109.47 | 109.47 | 108,443 |
07 Dec 2023 | 112.70 | 112.90 | 108.40 | 108.73 | 108.73 | 78,543 |
06 Dec 2023 | 112.68 | 113.20 | 111.12 | 112.96 | 112.96 | 44,090 |
05 Dec 2023 | 110.43 | 111.75 | 109.35 | 110.54 | 110.54 | 20,396 |
04 Dec 2023 | 111.65 | 112.95 | 110.75 | 110.98 | 110.98 | 18,807 |
01 Dec 2023 | 112.90 | 113.65 | 110.00 | 111.50 | 111.50 | 19,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |